ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
357880/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,161130,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1921,91,2,4.97,1677549118,942790,98.51,1809,1933,1663,2375,1281,1830,1779.31,0.36,0,146540,2110,1970,1900,1760,1690,1935,1725,170,545,500,1130,1,1,33922708,652,-2.08,2.27,12,2.78,-923.00,846.00,3995,20241120,-51.91,1293,20241024,48.57,2640,-27.23,20250103,1651,16.35,20250206,5600,-65.70,20240416,1495,28.49,20241113,0.20,N,357880,500,169 억,,122023,N,N,0,N,01,N
20250306,151130,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1909,79,2,4.32,1611360056,908205,94.90,1809,1933,1663,2375,1281,1830,1774.23,0.36,0,156916,2110,1970,1900,1760,1690,1935,1725,170,545,500,1130,1,1,33922708,648,-2.07,2.26,12,2.68,-923.00,846.00,3995,20241120,-52.22,1293,20241024,47.64,2640,-27.69,20250103,1651,15.63,20250206,5600,-65.91,20240416,1495,27.69,20241113,0.20,N,357880,500,169 억,,122023,N,N,0,N,01,N
20250306,141130,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1828,-2,5,-0.11,1426277559,809575,84.59,1809,1852,1663,2375,1281,1830,1761.76,0.36,0,147411,2110,1970,1900,1760,1690,1935,1725,170,545,500,1130,1,1,33922708,620,-1.98,2.16,12,2.39,-923.00,846.00,3995,20241120,-54.24,1293,20241024,41.38,2640,-30.76,20250103,1651,10.72,20250206,5600,-67.36,20240416,1495,22.27,20241113,0.20,N,357880,500,169 억,,122023,N,N,0,N,01,N
20250306,131130,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1852,22,2,1.20,1367576893,777587,81.25,1809,1852,1663,2375,1281,1830,1758.74,0.36,0,161090,2110,1970,1900,1760,1690,1935,1725,170,545,500,1130,1,1,33922708,628,-2.01,2.19,12,2.29,-923.00,846.00,3995,20241120,-53.64,1293,20241024,43.23,2640,-29.85,20250103,1651,12.17,20250206,5600,-66.93,20240416,1495,23.88,20241113,0.20,N,357880,500,169 억,,122023,N,N,0,N,01,N
20250306,121129,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1818,-12,5,-0.66,1246295148,711571,74.35,1809,1850,1663,2375,1281,1830,1751.47,0.36,0,144533,2110,1970,1900,1760,1690,1935,1725,170,545,500,1130,1,1,33922708,617,-1.97,2.15,12,2.10,-923.00,846.00,3995,20241120,-54.49,1293,20241024,40.60,2640,-31.14,20250103,1651,10.12,20250206,5600,-67.54,20240416,1495,21.61,20241113,0.20,N,357880,500,169 억,,122023,N,N,0,N,01,N
20250306,111126,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1783,-47,5,-2.57,962854854,553830,57.87,1809,1822,1663,2375,1281,1830,1738.54,0.36,0,42562,2110,1970,1900,1760,1690,1935,1725,170,545,500,1130,1,1,33922708,605,-1.93,2.11,12,1.63,-923.00,846.00,3995,20241120,-55.37,1293,20241024,37.90,2640,-32.46,20250103,1651,8.00,20250206,5600,-68.16,20240416,1495,19.26,20241113,0.20,N,357880,500,169 억,,122023,N,N,0,N,01,N
20250306,101129,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1754,-76,5,-4.15,843735041,486003,50.78,1809,1822,1663,2375,1281,1830,1736.07,0.36,0,30781,2110,1970,1900,1760,1690,1935,1725,170,545,500,1130,1,1,33922708,595,-1.90,2.07,12,1.43,-923.00,846.00,3995,20241120,-56.10,1293,20241024,35.65,2640,-33.56,20250103,1651,6.24,20250206,5600,-68.68,20240416,1495,17.32,20241113,0.20,N,357880,500,169 억,,122023,N,N,0,N,01,N
20250306,091133,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1716,-114,5,-6.23,402636518,234489,24.50,1809,1809,1663,2375,1281,1830,1717.08,0.36,0,14546,2110,1970,1900,1760,1690,1935,1725,170,545,500,1130,1,1,33922708,582,-1.86,2.03,12,0.69,-923.00,846.00,3995,20241120,-57.05,1293,20241024,32.71,2640,-35.00,20250103,1651,3.94,20250206,5600,-69.36,20240416,1495,14.78,20241113,0.20,N,357880,500,169 억,,122023,N,N,0,N,01,N
20250305,161115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1830,-185,5,-9.18,1803607971,947168,165.00,2000,2040,1830,2615,1415,2015,1904.46,0.36,0,-4203,2206,2110,1999,1903,1792,2055,1848,170,600,500,1240,1,1,33922708,621,-1.98,2.16,12,2.79,-923.00,846.00,3995,20241120,-54.19,1293,20241024,41.53,2640,-30.68,20250103,1651,10.84,20250206,5720,-68.01,20240305,1495,22.41,20241113,0.20,N,357880,500,169 억,,121556,N,N,0,N,00,N
20250305,151121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1856,-159,5,-7.89,1627789768,851685,148.37,2000,2040,1854,2615,1415,2015,1911.26,0.36,0,-13647,2206,2110,1999,1903,1792,2055,1848,170,600,500,1240,1,1,33922708,630,-2.01,2.19,12,2.51,-923.00,846.00,3995,20241120,-53.54,1293,20241024,43.54,2640,-29.70,20250103,1651,12.42,20250206,5720,-67.55,20240305,1495,24.15,20241113,0.20,N,357880,500,169 억,,121556,N,N,0,N,00,N
20250305,141120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1915,-100,5,-4.96,1234222360,642080,111.86,2000,2040,1864,2615,1415,2015,1922.23,0.36,0,-19242,2206,2110,1999,1903,1792,2055,1848,170,600,500,1240,1,1,33922708,650,-2.07,2.26,12,1.89,-923.00,846.00,3995,20241120,-52.07,1293,20241024,48.11,2640,-27.46,20250103,1651,15.99,20250206,5720,-66.52,20240305,1495,28.09,20241113,0.20,N,357880,500,169 억,,121556,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 161130 54 100.00 KOSDAQ IT 서비스 N N N N N 1921 91 2 4.97 1677549118 942790 98.51 1809 1933 1663 2375 1281 1830 1779.31 0.36 0 146540 2110 1970 1900 1760 1690 1935 1725 170 545 500 1130 1 1 33922708 652 -2.08 2.27 12 2.78 -923.00 846.00 3995 20241120 -51.91 1293 20241024 48.57 2640 -27.23 20250103 1651 16.35 20250206 5600 -65.70 20240416 1495 28.49 20241113 0.20 N 357880 500 169 억 122023 N N 0 N 01 N
3 20250306 151130 54 100.00 KOSDAQ IT 서비스 N N N N N 1909 79 2 4.32 1611360056 908205 94.90 1809 1933 1663 2375 1281 1830 1774.23 0.36 0 156916 2110 1970 1900 1760 1690 1935 1725 170 545 500 1130 1 1 33922708 648 -2.07 2.26 12 2.68 -923.00 846.00 3995 20241120 -52.22 1293 20241024 47.64 2640 -27.69 20250103 1651 15.63 20250206 5600 -65.91 20240416 1495 27.69 20241113 0.20 N 357880 500 169 억 122023 N N 0 N 01 N
4 20250306 141130 54 100.00 KOSDAQ IT 서비스 N N N N N 1828 -2 5 -0.11 1426277559 809575 84.59 1809 1852 1663 2375 1281 1830 1761.76 0.36 0 147411 2110 1970 1900 1760 1690 1935 1725 170 545 500 1130 1 1 33922708 620 -1.98 2.16 12 2.39 -923.00 846.00 3995 20241120 -54.24 1293 20241024 41.38 2640 -30.76 20250103 1651 10.72 20250206 5600 -67.36 20240416 1495 22.27 20241113 0.20 N 357880 500 169 억 122023 N N 0 N 01 N
5 20250306 131130 54 100.00 KOSDAQ IT 서비스 N N N N N 1852 22 2 1.20 1367576893 777587 81.25 1809 1852 1663 2375 1281 1830 1758.74 0.36 0 161090 2110 1970 1900 1760 1690 1935 1725 170 545 500 1130 1 1 33922708 628 -2.01 2.19 12 2.29 -923.00 846.00 3995 20241120 -53.64 1293 20241024 43.23 2640 -29.85 20250103 1651 12.17 20250206 5600 -66.93 20240416 1495 23.88 20241113 0.20 N 357880 500 169 억 122023 N N 0 N 01 N
6 20250306 121129 54 100.00 KOSDAQ IT 서비스 N N N N N 1818 -12 5 -0.66 1246295148 711571 74.35 1809 1850 1663 2375 1281 1830 1751.47 0.36 0 144533 2110 1970 1900 1760 1690 1935 1725 170 545 500 1130 1 1 33922708 617 -1.97 2.15 12 2.10 -923.00 846.00 3995 20241120 -54.49 1293 20241024 40.60 2640 -31.14 20250103 1651 10.12 20250206 5600 -67.54 20240416 1495 21.61 20241113 0.20 N 357880 500 169 억 122023 N N 0 N 01 N
7 20250306 111126 54 100.00 KOSDAQ IT 서비스 N N N N N 1783 -47 5 -2.57 962854854 553830 57.87 1809 1822 1663 2375 1281 1830 1738.54 0.36 0 42562 2110 1970 1900 1760 1690 1935 1725 170 545 500 1130 1 1 33922708 605 -1.93 2.11 12 1.63 -923.00 846.00 3995 20241120 -55.37 1293 20241024 37.90 2640 -32.46 20250103 1651 8.00 20250206 5600 -68.16 20240416 1495 19.26 20241113 0.20 N 357880 500 169 억 122023 N N 0 N 01 N
8 20250306 101129 54 100.00 KOSDAQ IT 서비스 N N N N N 1754 -76 5 -4.15 843735041 486003 50.78 1809 1822 1663 2375 1281 1830 1736.07 0.36 0 30781 2110 1970 1900 1760 1690 1935 1725 170 545 500 1130 1 1 33922708 595 -1.90 2.07 12 1.43 -923.00 846.00 3995 20241120 -56.10 1293 20241024 35.65 2640 -33.56 20250103 1651 6.24 20250206 5600 -68.68 20240416 1495 17.32 20241113 0.20 N 357880 500 169 억 122023 N N 0 N 01 N
9 20250306 091133 54 100.00 KOSDAQ IT 서비스 N N N N N 1716 -114 5 -6.23 402636518 234489 24.50 1809 1809 1663 2375 1281 1830 1717.08 0.36 0 14546 2110 1970 1900 1760 1690 1935 1725 170 545 500 1130 1 1 33922708 582 -1.86 2.03 12 0.69 -923.00 846.00 3995 20241120 -57.05 1293 20241024 32.71 2640 -35.00 20250103 1651 3.94 20250206 5600 -69.36 20240416 1495 14.78 20241113 0.20 N 357880 500 169 억 122023 N N 0 N 01 N
10 20250305 161115 57 100.00 KOSDAQ IT 서비스 N N N N N 1830 -185 5 -9.18 1803607971 947168 165.00 2000 2040 1830 2615 1415 2015 1904.46 0.36 0 -4203 2206 2110 1999 1903 1792 2055 1848 170 600 500 1240 1 1 33922708 621 -1.98 2.16 12 2.79 -923.00 846.00 3995 20241120 -54.19 1293 20241024 41.53 2640 -30.68 20250103 1651 10.84 20250206 5720 -68.01 20240305 1495 22.41 20241113 0.20 N 357880 500 169 억 121556 N N 0 N 00 N
11 20250305 151121 57 100.00 KOSDAQ IT 서비스 N N N N N 1856 -159 5 -7.89 1627789768 851685 148.37 2000 2040 1854 2615 1415 2015 1911.26 0.36 0 -13647 2206 2110 1999 1903 1792 2055 1848 170 600 500 1240 1 1 33922708 630 -2.01 2.19 12 2.51 -923.00 846.00 3995 20241120 -53.54 1293 20241024 43.54 2640 -29.70 20250103 1651 12.42 20250206 5720 -67.55 20240305 1495 24.15 20241113 0.20 N 357880 500 169 억 121556 N N 0 N 00 N
12 20250305 141120 57 100.00 KOSDAQ IT 서비스 N N N N N 1915 -100 5 -4.96 1234222360 642080 111.86 2000 2040 1864 2615 1415 2015 1922.23 0.36 0 -19242 2206 2110 1999 1903 1792 2055 1848 170 600 500 1240 1 1 33922708 650 -2.07 2.26 12 1.89 -923.00 846.00 3995 20241120 -52.07 1293 20241024 48.11 2640 -27.46 20250103 1651 15.99 20250206 5720 -66.52 20240305 1495 28.09 20241113 0.20 N 357880 500 169 억 121556 N N 0 N 00 N